Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penn Entertainment Inc (NQ: PENN )

16.86 -0.33 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.28 11.32 11.21 11.27 3,664,579 +0.05(+0.44%)
Feb 27, 2013 11.11 11.27 11.11 11.22 1,975,497 +0.09(+0.79%)
Feb 26, 2013 11.10 11.19 10.98 11.13 2,454,300 +0.06(+0.55%)
Feb 25, 2013 11.39 11.49 11.06 11.07 2,314,626 -0.25(-2.24%)
Feb 22, 2013 11.20 11.35 11.11 11.32 3,315,427 +0.21(+1.93%)
Feb 21, 2013 11.30 11.30 11.04 11.11 4,310,421 -0.19(-1.66%)
Feb 20, 2013 11.42 11.44 11.27 11.30 3,670,457 -0.14(-1.22%)
Feb 19, 2013 11.53 11.54 11.37 11.44 2,653,751 -0.12(-1.00%)
Feb 15, 2013 11.65 11.69 11.48 11.55 3,148,782 -0.11(-0.93%)
Feb 14, 2013 11.60 11.70 11.45 11.66 2,089,553 +0.06(+0.53%)
Feb 13, 2013 11.75 11.75 11.59 11.60 2,005,958 -0.15(-1.29%)
Feb 12, 2013 11.77 11.82 11.69 11.75 1,624,094 +0.04(+0.35%)
Feb 11, 2013 11.91 11.93 11.67 11.71 3,466,888 -0.11(-0.94%)
Feb 08, 2013 11.87 11.91 11.79 11.82 3,375,527 +0.03(+0.25%)
Feb 07, 2013 11.74 11.87 11.69 11.79 2,666,494 +0.00(+0.02%)
Feb 06, 2013 11.58 11.86 11.49 11.79 6,136,784 +0.32(+2.82%)
Feb 04, 2013 11.37 11.48 11.37 11.47 4,202,770 +0.09(+0.83%)
Feb 01, 2013 11.07 11.47 10.72 11.37 12,128,627 +0.37(+3.37%)
Jan 31, 2013 10.63 11.58 10.61 11.00 14,948,882 +0.17(+1.54%)
Jan 30, 2013 10.83 10.99 10.81 10.83 9,389,843 +0.03(+0.27%)
Jan 29, 2013 10.85 10.88 10.79 10.80 5,525,083 -0.13(-1.16%)
Jan 28, 2013 10.90 10.98 10.86 10.93 2,949,738 +0.10(+0.88%)
Jan 25, 2013 10.93 10.93 10.76 10.84 7,132,145 +0.01(+0.10%)
Jan 24, 2013 10.95 11.06 10.82 10.83 4,858,369 -0.17(-1.58%)
Jan 23, 2013 10.97 11.04 10.94 11.00 3,687,198 +0.05(+0.43%)
Jan 22, 2013 10.98 11.11 10.85 10.95 4,776,565 -0.09(-0.80%)
Jan 18, 2013 11.08 11.18 10.98 11.04 2,741,388 -0.15(-1.35%)
Jan 17, 2013 11.25 11.29 11.09 11.19 2,656,560 -0.02(-0.16%)
Jan 16, 2013 11.23 11.29 11.07 11.21 2,440,253 -0.07(-0.64%)
Jan 15, 2013 11.34 11.36 11.23 11.28 2,266,265 -0.07(-0.66%)
Jan 14, 2013 11.38 11.46 11.32 11.36 2,259,538 -0.02(-0.16%)
Jan 11, 2013 11.37 11.42 11.30 11.37 2,310,137 +0.03(+0.28%)
Jan 10, 2013 11.26 11.42 11.25 11.34 4,725,135 -0.17(-1.51%)
Jan 09, 2013 11.57 11.57 11.45 11.52 2,588,702 +0.03(+0.24%)
Jan 08, 2013 11.60 11.60 11.43 11.49 3,995,335 -0.09(-0.82%)
Jan 07, 2013 11.43 11.62 11.35 11.58 3,305,330 +0.10(+0.85%)
Jan 04, 2013 11.40 11.59 11.34 11.49 1,634,961 +0.07(+0.65%)
Jan 03, 2013 11.30 11.48 11.21 11.41 2,565,742 +0.04(+0.38%)
Jan 02, 2013 11.43 11.47 11.12 11.37 3,498,004 +0.25(+2.26%)
Dec 31, 2012 10.90 11.20 10.87 11.12 2,810,639 +0.17(+1.51%)
Dec 28, 2012 11.02 11.10 10.93 10.95 2,118,148 -0.12(-1.12%)
Dec 27, 2012 11.05 11.09 10.90 11.08 2,544,083 +0.13(+1.16%)
Dec 26, 2012 10.95 11.07 10.89 10.95 2,520,336 -0.08(-0.76%)
Dec 24, 2012 11.12 11.12 10.96 11.04 997,430 +0.00(+0.02%)
Dec 21, 2012 11.07 11.12 10.90 11.03 2,973,896 -0.10(-0.89%)
Dec 20, 2012 11.16 11.21 11.10 11.13 3,560,599 -0.04(-0.38%)
Dec 19, 2012 11.09 11.24 11.08 11.18 4,483,688 -0.01(-0.12%)
Dec 18, 2012 10.97 11.23 10.95 11.19 4,701,998 +0.22(+1.98%)
Dec 17, 2012 10.85 10.97 10.77 10.97 2,343,071 +0.17(+1.61%)
Dec 14, 2012 10.85 10.98 10.74 10.80 4,576,478 -0.07(-0.69%)
Dec 13, 2012 10.94 10.99 10.83 10.87 3,504,798 -0.10(-0.87%)
Dec 12, 2012 11.11 11.11 10.92 10.97 5,114,540 -0.03(-0.29%)
Dec 11, 2012 11.25 11.25 10.94 11.00 4,289,253 -0.17(-1.54%)
Dec 10, 2012 11.27 11.32 11.14 11.17 2,991,359 -0.01(-0.12%)
Dec 07, 2012 11.18 11.45 11.14 11.18 3,078,186 -0.04(-0.34%)
Dec 06, 2012 11.13 11.34 11.13 11.22 2,628,841 +0.10(+0.89%)
Dec 05, 2012 11.49 11.52 11.10 11.12 5,458,680 -0.37(-3.23%)
Dec 04, 2012 11.51 11.53 11.32 11.49 3,451,695 +0.00(+0.04%)
Nov 30, 2012 11.43 11.55 11.40 11.49 3,587,013 -0.06(-0.55%)
Nov 29, 2012 11.12 11.62 11.11 11.55 9,500,038 +0.23(+2.00%)
Nov 28, 2012 10.69 11.33 10.69 11.33 11,602,405 +0.54(+5.01%)
Nov 27, 2012 10.42 10.93 10.42 10.79 8,598,529 +0.24(+2.23%)
Nov 26, 2012 10.63 10.66 10.42 10.55 6,783,294 -0.08(-0.72%)
Nov 23, 2012 10.62 10.64 10.51 10.63 1,615,947 +0.05(+0.45%)
Nov 21, 2012 10.60 10.78 10.52 10.58 6,135,218 +0.13(+1.28%)
Nov 20, 2012 10.64 10.78 10.28 10.45 9,284,717 -0.26(-2.41%)
Nov 19, 2012 10.95 11.06 10.68 10.71 11,804,717 -0.20(-1.82%)
Nov 16, 2012 11.15 11.42 10.81 10.90 49,899,740 +2.40(+28.24%)
Nov 15, 2012 8.408 8.534 8.365 8.503 2,356,689 +0.08(+0.99%)
Nov 14, 2012 8.650 8.668 8.370 8.420 2,192,330 -0.21(-2.39%)
Nov 13, 2012 8.585 8.704 8.564 8.625 2,345,742 -0.01(-0.08%)
Nov 12, 2012 8.768 8.784 8.585 8.632 2,971,871 -0.10(-1.16%)
Nov 09, 2012 8.732 8.854 8.680 8.734 2,521,733 +0.00(+0.03%)
Nov 08, 2012 8.949 9.026 8.725 8.732 2,012,323 -0.19(-2.15%)
Nov 07, 2012 8.804 9.048 8.666 8.924 5,602,322 -0.12(-1.33%)
Nov 06, 2012 9.123 9.179 8.955 9.044 3,504,347 -0.06(-0.62%)
Nov 05, 2012 8.987 9.111 8.903 9.100 3,472,926 +0.09(+1.00%)
Nov 02, 2012 9.114 9.179 8.933 9.010 2,775,600 -0.10(-1.12%)
Nov 01, 2012 9.111 9.202 9.067 9.111 1,342,455 -0.03(-0.32%)
Oct 31, 2012 9.041 9.154 8.955 9.141 2,517,346 +0.09(+1.00%)
Oct 26, 2012 9.188 9.050 9.050 9.050 18,570,850 -0.09(-1.04%)
Oct 25, 2012 9.209 9.272 9.125 9.145 2,277,570 +0.01(+0.15%)
Oct 24, 2012 9.213 9.344 9.109 9.132 1,463,765 -0.15(-1.66%)
Oct 23, 2012 9.399 9.411 9.211 9.286 2,383,979 -0.21(-2.17%)
Oct 19, 2012 9.699 9.699 9.464 9.491 3,226,689 -0.21(-2.14%)
Oct 18, 2012 9.697 9.806 9.530 9.699 5,133,895 +0.30(+3.15%)
Oct 17, 2012 9.360 9.423 9.319 9.403 2,235,074 +0.01(+0.12%)
Oct 16, 2012 9.270 9.688 9.270 9.392 2,245,729 +0.14(+1.47%)
Oct 15, 2012 9.206 9.301 9.143 9.256 3,023,695 +0.03(+0.29%)
Oct 12, 2012 9.367 9.394 9.186 9.229 2,926,743 -0.09(-0.92%)
Oct 11, 2012 9.469 9.494 9.306 9.315 2,738,690 -0.11(-1.18%)
Oct 10, 2012 9.496 9.575 9.411 9.426 2,384,762 -0.10(-1.04%)
Oct 09, 2012 9.625 9.659 9.451 9.525 1,117,453 -0.09(-0.89%)
Oct 08, 2012 9.607 9.702 9.557 9.611 1,160,356 -0.06(-0.61%)
Oct 05, 2012 9.704 9.774 9.609 9.670 2,048,919 +0.03(+0.33%)
Oct 04, 2012 9.738 9.738 9.602 9.638 2,098,510 -0.07(-0.72%)
Oct 03, 2012 9.745 9.799 9.679 9.708 2,814,766 -0.05(-0.49%)
Oct 02, 2012 9.740 9.864 9.706 9.756 3,931,312 -0.08(-0.85%)
Oct 01, 2012 9.733 9.846 9.707 9.839 3,180,442 +0.09(+0.93%)
Sep 28, 2012 9.656 9.758 9.555 9.749 2,662,756 +0.07(+0.70%)
Sep 27, 2012 9.715 9.722 9.591 9.681 3,929,101 +0.04(+0.38%)
Sep 26, 2012 9.496 9.645 9.464 9.645 3,106,003 +0.14(+1.52%)
Sep 25, 2012 9.485 9.591 9.469 9.500 2,584,381 +0.00(+0.02%)
Sep 24, 2012 9.448 9.527 9.408 9.498 2,340,633 +0.02(+0.24%)
Sep 21, 2012 9.496 9.560 9.419 9.475 3,299,075 +0.02(+0.26%)
Sep 20, 2012 9.378 9.487 9.288 9.451 1,635,859 +0.02(+0.22%)
Sep 19, 2012 9.367 9.471 9.184 9.430 2,147,937 +0.10(+1.12%)
Sep 18, 2012 9.353 9.365 9.272 9.326 1,952,467 -0.02(-0.24%)
Sep 17, 2012 9.204 9.358 9.179 9.349 2,238,847 +0.11(+1.15%)
Sep 14, 2012 9.324 9.417 9.206 9.243 3,050,047 -0.09(-0.99%)
Sep 13, 2012 9.209 9.381 9.191 9.335 3,995,039 +0.10(+1.05%)
Sep 12, 2012 9.121 9.263 9.111 9.238 3,213,959 +0.15(+1.64%)
Sep 11, 2012 9.039 9.127 8.978 9.089 4,461,763 +0.11(+1.23%)
Sep 10, 2012 8.931 9.082 8.890 8.978 2,763,645 +0.05(+0.53%)
Sep 07, 2012 8.815 8.994 8.815 8.931 2,116,582 +0.11(+1.23%)
Sep 06, 2012 8.768 8.888 8.727 8.822 3,073,312 +0.10(+1.17%)
Sep 05, 2012 8.806 8.897 8.714 8.720 3,463,301 -0.08(-0.87%)
Sep 04, 2012 8.894 8.915 8.770 8.797 3,730,327 -0.09(-0.97%)
Aug 31, 2012 8.838 8.910 8.711 8.883 1,888,753 +0.10(+1.13%)
Aug 30, 2012 8.806 8.811 8.709 8.784 1,535,395 -0.03(-0.38%)
Aug 29, 2012 8.856 8.915 8.763 8.818 1,701,983 +0.11(+1.25%)
Aug 27, 2012 8.741 8.815 8.661 8.709 1,033,575 -0.00(-0.05%)
Aug 24, 2012 8.666 8.738 8.537 8.714 1,618,070 +0.06(+0.68%)
Aug 23, 2012 8.727 8.770 8.639 8.655 2,104,684 -0.09(-1.09%)
Aug 22, 2012 8.700 8.818 8.628 8.750 2,515,691 -0.03(-0.39%)
Aug 21, 2012 8.598 8.931 8.560 8.784 5,691,574 +0.26(+3.11%)
Aug 20, 2012 8.614 8.652 8.440 8.519 2,683,310 -0.07(-0.79%)
Aug 17, 2012 8.743 8.743 8.560 8.587 4,286,448 -0.15(-1.68%)
Aug 16, 2012 8.668 8.840 8.641 8.734 5,081,686 +0.05(+0.52%)
Aug 15, 2012 8.449 8.734 8.399 8.689 5,133,072 +0.21(+2.45%)
Aug 14, 2012 8.510 8.623 8.458 8.481 2,066,553 -0.03(-0.39%)
Aug 13, 2012 8.503 8.562 8.372 8.513 2,393,900 -0.01(-0.09%)
Aug 10, 2012 8.533 8.582 8.492 8.521 1,953,157 -0.02(-0.26%)
Aug 09, 2012 8.454 8.569 8.388 8.544 2,862,432 +0.05(+0.56%)
Aug 08, 2012 8.487 8.587 8.438 8.496 1,821,656 -0.03(-0.32%)
Aug 07, 2012 8.560 8.645 8.465 8.524 1,845,956 -0.01(-0.13%)
Aug 06, 2012 8.490 8.566 8.431 8.535 2,693,195 +0.08(+0.99%)
Aug 03, 2012 8.639 8.680 8.368 8.451 5,110,630 -0.05(-0.53%)
Aug 02, 2012 8.573 8.667 8.466 8.496 3,658,723 -0.12(-1.44%)
Aug 01, 2012 8.865 8.935 8.591 8.621 3,150,352 -0.18(-2.03%)
Jul 31, 2012 8.590 8.919 8.590 8.799 2,310,562 -0.03(-0.33%)
Jul 30, 2012 8.942 8.978 8.777 8.829 3,622,494 -0.10(-1.09%)
Jul 27, 2012 8.922 9.007 8.729 8.926 3,148,901 +0.07(+0.82%)
Jul 26, 2012 9.125 9.125 8.768 8.854 3,663,509 -0.17(-1.85%)
Jul 25, 2012 8.971 9.121 8.922 9.021 3,269,459 +0.02(+0.28%)
Jul 24, 2012 9.428 9.566 8.885 8.996 5,817,315 -0.15(-1.68%)
Jul 23, 2012 9.114 9.270 8.931 9.150 4,259,963 -0.24(-2.55%)
Jul 20, 2012 9.602 9.602 9.329 9.390 2,886,489 -0.22(-2.33%)
Jul 19, 2012 9.833 9.833 9.521 9.613 3,782,620 -0.15(-1.51%)
Jul 18, 2012 9.708 9.824 9.622 9.760 2,304,440 +0.04(+0.44%)
Jul 17, 2012 9.742 9.760 9.620 9.717 2,705,987 +0.14(+1.51%)
Jul 16, 2012 9.543 9.600 9.464 9.573 1,885,927 +0.07(+0.76%)
Jul 13, 2012 9.430 9.532 9.329 9.500 2,272,325 +0.12(+1.33%)
Jul 12, 2012 9.451 9.451 9.290 9.376 3,443,752 -0.07(-0.79%)
Jul 11, 2012 9.627 9.740 9.437 9.451 3,345,888 -0.18(-1.90%)
Jul 10, 2012 10.14 10.14 9.561 9.634 4,610,990 -0.33(-3.36%)
Jul 09, 2012 10.00 10.16 9.849 9.968 2,557,086 -0.24(-2.33%)
Jul 06, 2012 10.13 10.25 10.06 10.21 3,954,878 +0.04(+0.35%)
Jul 05, 2012 10.12 10.18 10.04 10.17 2,394,346 +0.12(+1.17%)
Jul 03, 2012 10.08 10.15 9.935 10.05 1,142,314 -0.00(-0.04%)
Jul 02, 2012 10.10 10.12 9.907 10.06 2,864,887 -0.02(-0.25%)
Jun 29, 2012 10.08 10.17 10.02 10.08 2,445,857 +0.15(+1.53%)
Jun 28, 2012 10.01 10.02 9.806 9.930 2,009,417 -0.11(-1.13%)
Jun 27, 2012 10.03 10.09 9.905 10.04 1,160,666 +0.00(+0.02%)
Jun 26, 2012 10.03 10.09 9.950 10.04 2,420,208 -0.01(-0.07%)
Jun 25, 2012 9.955 10.06 9.815 10.05 1,994,932 -0.01(-0.13%)
Jun 22, 2012 10.10 10.25 10.02 10.06 3,278,239 -0.01(-0.11%)
Jun 21, 2012 10.38 10.52 10.07 10.07 4,315,959 -0.04(-0.38%)
Jun 20, 2012 10.21 10.24 9.991 10.11 2,299,062 -0.11(-1.04%)
Jun 19, 2012 10.11 10.28 10.09 10.22 2,009,501 +0.09(+0.94%)
Jun 18, 2012 9.835 10.19 9.765 10.12 3,803,258 +0.25(+2.54%)
Jun 15, 2012 9.889 9.947 9.776 9.871 3,010,727 -0.01(-0.07%)
Jun 14, 2012 9.756 9.955 9.733 9.878 2,435,763 +0.16(+1.65%)
Jun 13, 2012 9.808 9.948 9.693 9.717 2,182,799 -0.11(-1.15%)
Jun 12, 2012 9.704 9.839 9.645 9.830 2,481,298 +0.11(+1.16%)
Jun 11, 2012 9.934 9.950 9.625 9.717 2,700,431 -0.12(-1.24%)
Jun 08, 2012 9.792 9.887 9.670 9.839 2,503,789 +0.05(+0.51%)
Jun 07, 2012 10.01 10.04 9.767 9.790 2,862,348 -0.10(-1.01%)
Jun 06, 2012 9.855 9.964 9.751 9.889 2,805,451 +0.11(+1.11%)
Jun 05, 2012 9.656 9.812 9.575 9.781 2,748,527 +0.12(+1.19%)
Jun 04, 2012 9.941 10.03 9.627 9.665 4,075,453 -0.27(-2.73%)
Jun 01, 2012 10.18 10.29 9.878 9.937 4,113,124 -0.45(-4.35%)
May 31, 2012 10.38 10.47 10.23 10.39 3,312,331 +0.03(+0.33%)
May 30, 2012 10.25 10.36 10.16 10.36 2,665,720 +0.02(+0.22%)
May 29, 2012 10.25 10.36 10.16 10.33 2,311,433 +0.07(+0.71%)
May 25, 2012 10.28 10.33 10.22 10.26 1,372,965 -0.02(-0.20%)
May 24, 2012 10.27 10.36 10.15 10.28 1,747,991 +0.01(+0.11%)
May 23, 2012 10.19 10.29 10.05 10.27 2,435,268 -0.02(-0.22%)
May 22, 2012 10.36 10.37 10.23 10.29 1,811,890 -0.07(-0.72%)
May 21, 2012 10.08 10.37 10.08 10.37 2,092,963 +0.30(+2.99%)
May 18, 2012 10.19 10.38 10.05 10.07 3,806,517 -0.05(-0.51%)
May 17, 2012 10.34 10.34 10.07 10.12 3,338,918 -0.17(-1.65%)
May 16, 2012 10.37 10.46 10.22 10.29 2,156,522 -0.09(-0.87%)
May 15, 2012 10.18 10.42 10.13 10.38 3,952,605 +0.20(+2.00%)
May 14, 2012 10.21 10.23 10.15 10.17 2,563,296 -0.13(-1.27%)
May 11, 2012 10.21 10.46 10.20 10.31 2,791,050 +0.00(+0.04%)
May 10, 2012 10.10 10.35 10.09 10.30 5,934,365 +0.31(+3.15%)
May 09, 2012 9.930 10.02 9.756 9.986 2,102,004 -0.00(-0.05%)
May 08, 2012 9.754 10.07 9.742 9.991 3,753,623 +0.19(+1.91%)
May 07, 2012 9.916 9.977 9.711 9.803 2,887,414 -0.15(-1.48%)
May 04, 2012 9.989 9.998 9.860 9.950 1,426,253 -0.10(-1.03%)
May 03, 2012 10.13 10.13 9.984 10.05 1,254,013 -0.12(-1.20%)
May 02, 2012 10.14 10.20 10.05 10.18 1,874,038 +0.01(+0.09%)
May 01, 2012 10.18 10.27 10.13 10.17 1,606,296 -0.00(-0.02%)
Apr 30, 2012 10.24 10.24 10.04 10.17 1,794,481 -0.05(-0.49%)
Apr 27, 2012 10.36 10.36 10.15 10.22 2,475,296 -0.09(-0.88%)
Apr 26, 2012 10.18 10.38 10.12 10.31 1,501,688 +0.13(+1.24%)
Apr 25, 2012 10.26 10.36 10.12 10.18 1,391,360 +0.03(+0.27%)
Apr 24, 2012 10.26 10.32 10.08 10.16 2,247,742 -0.07(-0.73%)
Apr 23, 2012 10.20 10.24 10.12 10.23 1,684,167 -0.07(-0.72%)
Apr 20, 2012 10.09 10.33 10.09 10.31 4,369,658 +0.24(+2.33%)
Apr 19, 2012 10.40 10.51 10.00 10.07 8,056,892 +0.28(+2.86%)
Apr 18, 2012 9.530 9.794 9.530 9.790 2,879,987 +0.26(+2.68%)
Apr 17, 2012 9.527 9.579 9.516 9.534 857,747 +0.07(+0.69%)
Apr 16, 2012 9.419 9.541 9.331 9.469 1,749,858 +0.07(+0.75%)
Apr 13, 2012 9.464 9.469 9.277 9.399 1,997,373 -0.08(-0.83%)
Apr 12, 2012 9.494 9.566 9.453 9.478 1,955,461 +0.03(+0.34%)
Apr 11, 2012 9.419 9.490 9.396 9.446 2,828,844 +0.15(+1.61%)
Apr 10, 2012 9.514 9.516 9.209 9.297 4,864,919 -0.26(-2.77%)
Apr 09, 2012 9.552 9.602 9.471 9.561 1,991,937 -0.14(-1.42%)
Apr 05, 2012 9.781 9.781 9.577 9.699 1,716,553 +0.09(+0.99%)
Apr 04, 2012 9.638 9.745 9.563 9.604 3,382,922 -0.13(-1.35%)
Apr 03, 2012 9.860 9.882 9.683 9.735 2,783,827 -0.09(-0.94%)
Apr 02, 2012 9.706 9.871 9.683 9.828 3,009,740 +0.11(+1.14%)
Mar 30, 2012 9.842 9.904 9.711 9.717 1,547,037 -0.06(-0.62%)
Mar 29, 2012 9.894 9.894 9.731 9.778 1,610,732 -0.13(-1.30%)
Mar 28, 2012 10.11 10.12 9.806 9.907 1,699,157 -0.18(-1.81%)
Mar 27, 2012 10.11 10.16 10.04 10.09 1,313,462 -0.04(-0.38%)
Mar 26, 2012 10.00 10.16 9.989 10.13 1,076,549 +0.17(+1.73%)
Mar 23, 2012 10.06 10.10 9.862 9.957 1,604,828 -0.14(-1.41%)
Mar 22, 2012 10.04 10.16 9.998 10.10 1,098,009 -0.02(-0.24%)
Mar 21, 2012 10.00 10.15 9.968 10.12 2,016,405 +0.16(+1.66%)
Mar 20, 2012 10.01 10.01 9.894 9.959 2,273,904 +0.01(+0.09%)
Mar 19, 2012 9.826 10.05 9.769 9.950 1,830,856 +0.12(+1.27%)
Mar 16, 2012 9.826 9.864 9.758 9.826 1,368,321 -0.00(-0.02%)
Mar 15, 2012 9.824 9.876 9.763 9.828 1,306,589 +0.02(+0.23%)
Mar 14, 2012 9.817 9.858 9.745 9.806 871,990 -0.04(-0.37%)
Mar 13, 2012 9.772 9.844 9.742 9.842 1,622,294 +0.15(+1.56%)
Mar 12, 2012 9.821 9.864 9.662 9.690 945,088 -0.15(-1.49%)
Mar 09, 2012 9.824 9.894 9.794 9.837 1,420,955 +0.03(+0.32%)
Mar 08, 2012 9.733 9.824 9.663 9.806 1,030,359 +0.14(+1.43%)
Mar 07, 2012 9.405 9.693 9.356 9.668 1,459,722 +0.27(+2.91%)
Mar 06, 2012 9.573 9.602 9.347 9.394 1,401,418 -0.24(-2.51%)
Mar 05, 2012 9.627 9.654 9.573 9.636 1,254,407 +0.00(+0.02%)
Mar 02, 2012 9.679 9.776 9.611 9.634 2,264,744 -0.07(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.